Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66951–67000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | FCX | 39.65 | 40.12 | 38.67 | 39.69 | 39.69 | 1.890e+7 |
| 2025-11-21 | HSY | 181.51 | 184.37 | 179.27 | 183.38 | 183.38 | 1.874e+6 |
| 2025-11-21 | IRM | 81.51 | 84.69 | 80.65 | 83.46 | 83.46 | 3.586e+6 |
| 2025-11-21 | COIN | 243.92 | 246.13 | 231.17 | 240.41 | 240.41 | 1.240e+7 |
| 2025-11-21 | LEN | 116.86 | 122.94 | 116.43 | 121.97 | 121.97 | 1.703e+7 |
| 2025-11-21 | CSGP | 65.98 | 67.59 | 65.9 | 67.25 | 67.25 | 5.770e+6 |
| 2025-11-21 | EXR | 126.37 | 130.15 | 126.33 | 128.39 | 128.39 | 1.154e+6 |
| 2025-11-21 | GOOG | 296.46 | 303.54 | 293.96 | 299.24 | 299.24 | 4.367e+7 |
| 2025-11-21 | DAY | 68.98 | 68.98 | 68.81 | 68.85 | 68.85 | 2.366e+6 |
| 2025-11-21 | INTU | 666.31 | 678.92 | 656.27 | 659.89 | 659.89 | 3.802e+6 |
| 2025-11-21 | BMY | 45.17 | 45.97 | 44.54 | 45.25 | 45.25 | 1.418e+7 |
| 2025-11-21 | DECK | 82.01 | 86.09 | 81.63 | 85.13 | 85.13 | 4.335e+6 |
| 2025-11-21 | HD | 330.21 | 342.4 | 328.66 | 338.85 | 338.85 | 7.441e+6 |
| 2025-11-21 | JNJ | 201.6 | 204.54 | 200.64 | 201.54 | 201.54 | 1.319e+7 |
| 2025-11-21 | LII | 446.7 | 467.79 | 443.25 | 462.54 | 462.54 | 654,545 |
| 2025-11-21 | EL | 86.69 | 89.33 | 86.01 | 89.29 | 89.29 | 2.933e+6 |
| 2025-11-21 | DLR | 155.48 | 156.2 | 152.55 | 154.88 | 154.88 | 2.391e+6 |
| 2025-11-21 | LKQ | 28.31 | 29.27 | 28.12 | 28.93 | 28.93 | 2.589e+6 |
| 2025-11-21 | DRI | 167.4 | 172.75 | 166.99 | 172.1 | 172.1 | 2.204e+6 |
| 2025-11-21 | INVH | 27.34 | 27.76 | 27.26 | 27.54 | 27.54 | 5.458e+6 |
| 2025-11-21 | M | 18.91 | 19.99 | 18.85 | 19.75 | 19.75 | 6.872e+6 |
| 2025-11-21 | KEY | 17.03 | 17.63 | 16.96 | 17.46 | 17.46 | 1.632e+7 |
| 2025-11-21 | EXPD | 138.77 | 143.08 | 138.43 | 142.46 | 142.46 | 1.692e+6 |
| 2025-11-21 | HLT | 266.14 | 276.77 | 264.07 | 274.22 | 274.22 | 2.148e+6 |
| 2025-11-21 | EW | 84.38 | 85.66 | 84.28 | 85.13 | 85.13 | 4.849e+6 |
| 2025-11-21 | LOW | 228.41 | 234.38 | 226.85 | 232.13 | 232.13 | 6.090e+6 |
| 2025-11-21 | EXE | 113.31 | 114.78 | 111.17 | 113.69 | 113.69 | 3.184e+6 |
| 2025-11-21 | CTRA | 25.17 | 25.61 | 25.01 | 25.56 | 25.56 | 6.312e+6 |
| 2025-11-21 | IPG | 24.79 | 25.78 | 24.68 | 25.72 | 25.72 | 5.027e+6 |
| 2025-11-21 | FAST | 38.95 | 39.78 | 38.55 | 39.48 | 39.48 | 8.314e+6 |
| 2025-11-21 | IVZ | 22.45 | 22.99 | 21.97 | 22.86 | 22.86 | 6.129e+6 |
| 2025-11-21 | CPRT | 40.11 | 40.91 | 39.39 | 40.73 | 40.73 | 1.664e+7 |
| 2025-11-21 | ALGN | 132.96 | 143.46 | 132.64 | 142.56 | 142.56 | 1.814e+6 |
| 2025-11-21 | CBOE | 254.44 | 255.3 | 250.3 | 251.28 | 251.28 | 861,942 |
| 2025-11-21 | BF-B | 27.42 | 28.5 | 27.42 | 27.97 | 27.97 | 5.212e+6 |
| 2025-11-21 | FANG | 144.25 | 146.38 | 142.25 | 144.77 | 144.77 | 1.874e+6 |
| 2025-11-21 | ITW | 239.03 | 245.3 | 238.22 | 244.63 | 244.63 | 1.549e+6 |
| 2025-11-21 | LVS | 63.17 | 64.23 | 62.52 | 63.61 | 63.61 | 5.290e+6 |
| 2025-11-21 | BRK-B | 503.28 | 507.84 | 502.49 | 504.04 | 504.04 | 6.059e+6 |
| 2025-11-21 | ED | 99.85 | 101.62 | 97.95 | 98.55 | 98.55 | 4.722e+6 |
| 2025-11-21 | F | 12.23 | 12.65 | 12.21 | 12.54 | 12.54 | 7.405e+7 |
| 2025-11-21 | DXC | 12.33 | 12.87 | 12.31 | 12.59 | 12.59 | 2.047e+6 |
| 2025-11-21 | EVRG | 74.05 | 74.69 | 73.66 | 74.59 | 74.59 | 2.067e+6 |
| 2025-11-21 | KVUE | 15.87 | 16.36 | 15.82 | 16.25 | 16.25 | 4.690e+7 |
| 2025-11-21 | KMX | 34.04 | 35.53 | 33.83 | 35.33 | 35.33 | 5.420e+6 |
| 2025-11-21 | GOOGL | 296.02 | 303.51 | 293.46 | 299.26 | 299.26 | 7.414e+7 |
| 2025-11-21 | CHRW | 147.93 | 151.28 | 147.8 | 150.56 | 150.56 | 1.570e+6 |
| 2025-11-21 | FTV | 50.87 | 53.21 | 50.8 | 52.7 | 52.7 | 4.152e+6 |
| 2025-11-21 | HUBB | 405.14 | 420.94 | 401.39 | 419.3 | 419.3 | 760,070 |
| 2025-11-21 | EA | 200.92 | 201.12 | 200.2 | 200.31 | 200.31 | 3.905e+6 |